Renergen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	1.57%	-
Nov 27, 2025	0.38	0.39	0.38	0.38	0.38	1.06%	-
Nov 26, 2025	0.42	0.42	0.38	0.38	0.38	-10.43%	-
Nov 25, 2025	0.43	0.43	0.42	0.42	0.42	2.93%	-
Nov 24, 2025	0.44	0.44	0.41	0.41	0.41	-14.94%	-
Nov 21, 2025	0.49	0.50	0.48	0.48	0.48	-9.91%	-
Nov 20, 2025	0.44	0.54	0.44	0.54	0.54	22.71%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-4.39%	-
Nov 18, 2025	0.45	0.46	0.45	0.46	0.46	-5.00%	3,000
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	-	298
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-8.57%	-
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	5.00%	-
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	-
Nov 10, 2025	0.52	0.52	0.52	0.52	0.52	8.33%	-
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Nov 6, 2025	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Nov 5, 2025	0.49	0.49	0.49	0.49	0.49	-5.63%	-
Nov 4, 2025	0.52	0.52	0.52	0.52	0.52	-5.50%	-
Nov 3, 2025	0.55	0.55	0.55	0.55	0.55	-6.03%	-
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	-
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	-
Oct 28, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	-
Oct 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Oct 24, 2025	0.58	0.58	0.58	0.58	0.58	5.50%	-
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Oct 22, 2025	0.55	0.55	0.55	0.55	0.55	-5.98%	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Oct 20, 2025	0.60	0.60	0.60	0.60	0.60	-7.75%	-
Oct 17, 2025	0.64	0.65	0.64	0.65	0.65	-6.52%	1,000
Oct 16, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	-
Oct 15, 2025	0.70	0.70	0.70	0.70	0.70	3.73%	-
Oct 14, 2025	0.67	0.67	0.67	0.67	0.67	7.20%	-
Oct 13, 2025	0.62	0.63	0.62	0.63	0.63	14.68%	-
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	-
Oct 9, 2025	0.54	0.54	0.54	0.54	0.54	-2.70%	-
Oct 8, 2025	0.56	0.56	0.56	0.56	0.56	-1.77%	-
Oct 7, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 6, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Oct 3, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	-
Oct 2, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	-
Oct 1, 2025	0.60	0.60	0.60	0.60	0.60	-5.56%	-
Sep 30, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	-
Sep 29, 2025	0.62	0.62	0.62	0.62	0.62	-9.49%	-
Sep 26, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Sep 25, 2025	0.69	0.69	0.69	0.69	0.69	1.48%	-
Sep 24, 2025	0.68	0.68	0.68	0.68	0.68	-0.74%	-
Sep 23, 2025	0.68	0.68	0.68	0.68	0.68	-20.00%	-
Aug 15, 2025	0.69	0.85	0.69	0.85	0.85	24.09%	298